Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: OSI )

1.810 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.100 1.160 1.090 1.130 141,019 +0.03(+2.73%)
Jan 28, 2022 1.090 1.100 1.080 1.100 17,850 +0.02(+1.85%)
Jan 27, 2022 1.120 1.140 1.080 1.080 59,511 -0.06(-5.26%)
Jan 26, 2022 1.180 1.180 1.130 1.140 20,800 -0.04(-3.39%)
Jan 25, 2022 1.110 1.180 1.090 1.180 107,780 +0.09(+8.26%)
Jan 24, 2022 1.100 1.100 1.080 1.090 133,175 +0.01(+0.93%)
Jan 21, 2022 1.130 1.130 1.060 1.080 111,601 -0.07(-6.09%)
Jan 20, 2022 1.160 1.180 1.110 1.150 269,205 +0.03(+2.68%)
Jan 19, 2022 1.050 1.140 1.050 1.120 229,307 +0.08(+7.69%)
Jan 18, 2022 1.050 1.050 1.030 1.040 185,029 -0.01(-0.95%)
Jan 17, 2022 1.050 1.080 1.040 1.050 464,422 -0.01(-0.94%)
Jan 14, 2022 1.060 1.070 1.050 1.060 81,900 +0.00(+0.00%)
Jan 13, 2022 1.120 1.120 1.060 1.060 55,158 -0.05(-4.50%)
Jan 12, 2022 1.140 1.140 1.110 1.110 161,100 -0.01(-0.89%)
Jan 11, 2022 1.120 1.150 1.100 1.120 65,650 +0.02(+1.82%)
Jan 10, 2022 1.110 1.110 1.070 1.100 32,666 +0.00(+0.00%)
Jan 07, 2022 1.110 1.110 1.100 1.100 5,400 +0.02(+1.85%)
Jan 06, 2022 1.100 1.110 1.050 1.080 73,290 -0.05(-4.42%)
Jan 05, 2022 1.170 1.170 1.130 1.130 40,323 -0.02(-1.74%)
Jan 04, 2022 1.160 1.170 1.120 1.150 24,475 +0.03(+2.68%)
Dec 31, 2021 1.120 1.120 1.120 0 +0.00(+0.00%)
Dec 30, 2021 1.100 1.140 1.100 1.120 13,900 +0.01(+0.90%)
Dec 29, 2021 1.140 1.160 1.100 1.110 60,069 +0.00(+0.00%)
Dec 24, 2021 1.110 1.110 1.110 0 +0.03(+2.78%)
Dec 23, 2021 1.080 1.100 1.080 1.080 41,210 +0.00(+0.00%)
Dec 22, 2021 1.030 1.080 1.020 1.080 69,667 +0.03(+2.86%)
Dec 21, 2021 1.050 1.060 1.010 1.050 98,386 +0.01(+0.96%)
Dec 20, 2021 1.070 1.100 1.030 1.040 76,643 -0.02(-1.89%)
Dec 17, 2021 1.110 1.140 1.060 1.060 72,800 -0.07(-6.19%)
Dec 16, 2021 1.080 1.130 1.080 1.130 56,198 +0.05(+4.63%)
Dec 15, 2021 1.100 1.100 1.030 1.080 249,936 -0.04(-3.57%)
Dec 14, 2021 1.120 1.120 1.050 1.120 69,250 +0.00(+0.00%)
Dec 13, 2021 1.080 1.130 1.070 1.120 61,600 +0.05(+4.67%)
Dec 10, 2021 1.120 1.120 1.070 1.070 77,994 -0.04(-3.60%)
Dec 09, 2021 1.130 1.140 1.100 1.110 16,400 -0.01(-0.89%)
Dec 08, 2021 1.120 1.140 1.120 1.120 141,300 +0.00(+0.00%)
Dec 07, 2021 1.080 1.120 1.080 1.120 43,474 +0.00(+0.00%)
Dec 06, 2021 1.120 1.140 1.090 1.120 36,341 -0.01(-0.88%)
Dec 03, 2021 1.150 1.150 1.100 1.130 35,400 +0.01(+0.89%)
Dec 02, 2021 1.140 1.160 1.100 1.120 72,010 -0.02(-1.75%)
Dec 01, 2021 1.200 1.230 1.110 1.140 78,400 -0.04(-3.39%)
Nov 30, 2021 1.210 1.230 1.180 1.180 95,600 -0.02(-1.67%)
Nov 29, 2021 1.240 1.260 1.190 1.200 102,614 +0.00(+0.00%)
Nov 26, 2021 1.210 1.230 1.200 1.200 63,200 -0.05(-4.00%)
Nov 25, 2021 1.220 1.250 1.220 1.250 13,100 +0.04(+3.31%)
Nov 24, 2021 1.230 1.240 1.200 1.210 23,593 -0.01(-0.82%)
Nov 23, 2021 1.230 1.270 1.200 1.220 29,684 -0.01(-0.81%)
Nov 22, 2021 1.280 1.280 1.230 1.230 62,150 -0.06(-4.65%)
Nov 19, 2021 1.330 1.330 1.270 1.290 140,741 -0.05(-3.73%)
Nov 18, 2021 1.340 1.340 1.340 1.340 36,825 -0.01(-0.74%)
Nov 17, 2021 1.350 1.400 1.340 1.350 71,500 +0.02(+1.50%)
Nov 16, 2021 1.330 1.350 1.270 1.330 36,160 -0.01(-0.75%)
Nov 15, 2021 1.310 1.350 1.300 1.340 53,700 +0.07(+5.51%)
Nov 12, 2021 1.300 1.300 1.230 1.270 42,050 -0.05(-3.79%)
Nov 11, 2021 1.330 1.350 1.310 1.320 30,400 -0.03(-2.22%)
Nov 10, 2021 1.300 1.350 153,900 +0.05(+3.85%)
Nov 09, 2021 1.260 1.300 1.260 1.300 113,866 +0.04(+3.17%)
Nov 08, 2021 1.250 1.290 1.250 1.260 37,951 +0.01(+0.80%)
Nov 05, 2021 1.220 1.250 1.200 1.250 59,300 +0.05(+4.17%)
Nov 04, 2021 1.150 1.210 1.150 1.200 113,800 +0.07(+6.19%)
Nov 03, 2021 1.080 1.140 1.080 1.130 73,750 +0.02(+1.80%)
Nov 02, 2021 1.130 1.140 1.080 1.110 37,900 -0.03(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.